La bourse est fermée
Dow Jones
38 056,31 +153,02 (+0,40 %) Nasdaq
15 722,07 +116,59 (+0,75 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 128,64 +1 840,29 (+3,45 %)
Diamondback Energy, Inc. (FANG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:41PM EDT. Marché ouvert.
Prix d’exercice:200.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503C00200000 | 2024-05-02 11:31AM EDT | 2024-05-03 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 14 | 87 | 22.90% |
| FANG240510C00200000 | 2024-05-02 10:56AM EDT | 2024-05-10 | 1.55 | 1.40 | 1.50 | +0.22 | +16.54% | 16 | 26 | 23.71% |
| FANG240517C00200000 | 2024-05-02 10:34AM EDT | 2024-05-17 | 2.25 | 2.10 | 2.25 | +0.32 | +16.58% | 5 | 489 | 22.74% |
| FANG240524C00200000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 3.20 | 2.85 | 3.10 | +0.53 | +19.85% | 4 | 24 | 23.50% |
| FANG240531C00200000 | 2024-05-02 10:52AM EDT | 2024-05-31 | 3.60 | 3.50 | 3.80 | -0.60 | -14.29% | 12 | 48 | 23.79% |
| FANG240621C00200000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 5.65 | 5.40 | 5.70 | +0.83 | +17.22% | 22 | 194 | 24.85% |
| FANG240719C00200000 | 2024-05-02 11:21AM EDT | 2024-07-19 | 8.00 | 7.60 | 7.80 | +0.60 | +8.11% | 10 | 203 | 25.76% |
| FANG240920C00200000 | 2024-05-02 11:57AM EDT | 2024-09-20 | 11.80 | 11.40 | 11.80 | -0.10 | -0.84% | 10 | 357 | 27.41% |
| FANG241115C00200000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 22.60 | 15.00 | 16.20 | 0.00 | - | 28 | 57 | 30.83% |
| FANG241220C00200000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 20.63 | 17.00 | 17.50 | 0.00 | - | 3 | 205 | 30.50% |
| FANG250117C00200000 | 2024-04-25 11:29AM EDT | 2025-01-17 | 25.45 | 18.60 | 19.70 | 0.00 | - | 4 | 124 | 32.14% |
| FANG250620C00200000 | 2024-05-01 11:28AM EDT | 2025-06-20 | 24.70 | 25.30 | 26.80 | 0.00 | - | 2 | 186 | 34.03% |
| FANG260116C00200000 | 2024-05-01 3:05PM EDT | 2026-01-16 | 32.80 | 33.20 | 35.50 | 0.00 | - | 12 | 312 | 36.33% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FANG240503P00200000 | 2024-05-02 9:31AM EDT | 2024-05-03 | 3.30 | 3.90 | 5.90 | -0.90 | -21.43% | 24 | 235 | 65.97% |
| FANG240510P00200000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 4.70 | 5.00 | 5.30 | -1.70 | -26.56% | 7 | 53 | 25.86% |
| FANG240517P00200000 | 2024-05-01 2:49PM EDT | 2024-05-17 | 7.05 | 6.20 | 7.30 | 0.00 | - | 37 | 526 | 32.22% |
| FANG240524P00200000 | 2024-05-02 10:49AM EDT | 2024-05-24 | 7.15 | 6.80 | 7.50 | -0.45 | -5.92% | 2 | 54 | 27.92% |
| FANG240531P00200000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 8.06 | 7.50 | 8.00 | 0.00 | - | 1 | 8 | 26.72% |
| FANG240621P00200000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 9.70 | 8.90 | 9.30 | +0.60 | +6.59% | 2 | 259 | 24.99% |
| FANG240719P00200000 | 2024-05-02 11:30AM EDT | 2024-07-19 | 10.20 | 10.30 | 10.70 | -1.30 | -11.30% | 12 | 265 | 23.96% |
| FANG240920P00200000 | 2024-04-30 10:17AM EDT | 2024-09-20 | 13.10 | 13.30 | 13.60 | +2.40 | +22.43% | 2 | 132 | 23.82% |
| FANG241115P00200000 | 2024-04-17 2:02PM EDT | 2024-11-15 | 14.90 | 15.60 | 17.00 | 0.00 | - | - | 17 | 26.07% |
| FANG241220P00200000 | 2024-02-15 1:59PM EDT | 2024-12-20 | 30.35 | 22.50 | 24.50 | 0.00 | - | 10 | 4 | 36.03% |
| FANG250117P00200000 | 2024-04-12 9:57AM EDT | 2025-01-17 | 14.25 | 18.20 | 18.80 | 0.00 | - | 1 | 22 | 25.42% |
| FANG250620P00200000 | 2024-05-01 9:56AM EDT | 2025-06-20 | 23.55 | 22.60 | 23.90 | 0.00 | - | 1 | 165 | 26.28% |
| FANG260116P00200000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 27.40 | 26.90 | 28.10 | +2.10 | +8.30% | 25 | 302 | 25.54% |
